| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2015 | CNY | 57.4 | 57.45 | 56.01 | 56.46 | 56.46 | -0.95 (-1.65%) | 2,056,475 |
| 21 Sep 2015 | CNY | 54.81 | 58.03 | 54.81 | 57.41 | 57.41 | +1.76 (+3.16%) | 4,101,222 |
| 18 Sep 2015 | CNY | 55.05 | 56 | 53.42 | 55.65 | 55.65 | -0.16 (-0.29%) | 3,069,583 |
| 17 Sep 2015 | CNY | 57.95 | 58.2 | 55.6 | 55.81 | 55.81 | -2.98 (-5.07%) | 4,564,047 |
| 16 Sep 2015 | CNY | 55 | 59.55 | 55 | 58.79 | 58.79 | +3.87 (+7.05%) | 8,569,131 |
| 15 Sep 2015 | CNY | 54.91 | 55.92 | 53.4 | 54.92 | 54.92 | -0.47 (-0.85%) | 3,241,363 |
| 14 Sep 2015 | CNY | 56.23 | 57.2 | 53.16 | 55.39 | 55.39 | -1.41 (-2.48%) | 5,934,113 |
| 11 Sep 2015 | CNY | 52.9 | 57.2 | 52.9 | 56.8 | 56.8 | +3.64 (+6.85%) | 6,776,130 |
| 10 Sep 2015 | CNY | 50.3 | 54.4 | 50.1 | 53.16 | 53.16 | +0.87 (+1.66%) | 3,954,114 |
| 9 Sep 2015 | CNY | 51.37 | 53.97 | 51.36 | 52.29 | 52.29 | +0.67 (+1.30%) | 4,317,398 |
| 8 Sep 2015 | CNY | 48 | 52 | 47.39 | 51.62 | 51.62 | +3.27 (+6.76%) | 2,302,851 |
| 7 Sep 2015 | CNY | 48.2 | 50.5 | 48.02 | 48.35 | 48.35 | +0.68 (+1.43%) | 1,596,863 |
| 2 Sep 2015 | CNY | 45 | 48.77 | 43.01 | 47.67 | 47.67 | +0.54 (+1.15%) | 3,538,277 |
| 1 Sep 2015 | CNY | 51.1 | 52.34 | 47.11 | 47.13 | 47.13 | -5.21 (-9.95%) | 2,243,897 |
| 31 Aug 2015 | CNY | 53.75 | 55.24 | 52.21 | 52.34 | 52.34 | -3.31 (-5.95%) | 2,717,380 |
| 28 Aug 2015 | CNY | 54.68 | 55.8 | 52.9 | 55.65 | 55.65 | +2.76 (+5.22%) | 4,033,952 |
| 27 Aug 2015 | CNY | 50.85 | 53 | 49.99 | 52.89 | 52.89 | +2.99 (+5.99%) | 2,685,560 |
| 26 Aug 2015 | CNY | 51 | 52 | 49.12 | 49.9 | 49.9 | +0.31 (+0.63%) | 3,001,214 |
| 25 Aug 2015 | CNY | 45.6 | 51 | 45.6 | 49.59 | 49.59 | -0.76 (-1.51%) | 4,767,844 |
| 24 Aug 2015 | CNY | 52.1 | 53.77 | 49 | 50.35 | 50.35 | -4.09 (-7.51%) | 8,321,422 |
| 21 Aug 2015 | CNY | 52.5 | 55.26 | 52.03 | 54.44 | 54.44 | -0.22 (-0.40%) | 2,696,882 |
| 20 Aug 2015 | CNY | 57 | 57.73 | 54.5 | 54.66 | 54.66 | -2.85 (-4.96%) | 2,073,011 |
| 19 Aug 2015 | CNY | 53 | 58.87 | 52 | 57.51 | 57.51 | +0.55 (+0.97%) | 4,837,167 |
| 18 Aug 2015 | CNY | 64.5 | 64.6 | 56.96 | 56.96 | 56.96 | -6.33 (-10.00%) | 4,556,321 |
| 17 Aug 2015 | CNY | 62.8 | 65.7 | 62.5 | 63.29 | 63.29 | +0.55 (+0.88%) | 4,814,155 |
| 14 Aug 2015 | CNY | 63.4 | 63.88 | 61.91 | 62.74 | 62.74 | -0.15 (-0.24%) | 3,892,697 |
| 13 Aug 2015 | CNY | 61.5 | 65.46 | 61.18 | 62.89 | 62.89 | +0.58 (+0.93%) | 6,613,482 |
| 12 Aug 2015 | CNY | 61.9 | 65.8 | 59.4 | 62.31 | 62.31 | -0.59 (-0.94%) | 5,663,805 |
| 11 Aug 2015 | CNY | 59.1 | 63.63 | 58.3 | 62.9 | 62.9 | +3.88 (+6.57%) | 5,504,958 |
| 10 Aug 2015 | CNY | 54.2 | 59.09 | 54.2 | 59.02 | 59.02 | +5.19 (+9.64%) | 5,209,205 |
